Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

TCK – Teck Resources Limited., Cl. B

 Last update: February 1, 2015 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 16.450 Net change: 0.710 Bid price: 16.340 Ask price: 16.460 30-day historical volatility: 57.88%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 20,465 Volume: 1,188
15 FEB 10.000 6.300 6.450 6.450 -- 10 0
15 FEB 11.000 5.350 5.500 5.500 85.1% 10 0
15 FEB 12.000 4.350 4.500 4.500 69.5% 30 0
15 FEB 13.000 3.400 3.600 3.600 72.9% 346 20
15 FEB 14.000 2.540 2.650 2.650 67.0% 135 20
15 FEB 15.000 1.750 1.830 1.830 63.2% 626 100
15 FEB 16.000 1.060 1.150 1.150 58.9% 4,120 159
15 FEB 17.000 0.570 0.660 0.660 56.6% 1,156 202
15 FEB 18.000 0.290 0.360 0.360 56.7% 538 67
15 FEB 19.000 0.140 0.190 0.190 57.5% 1,181 40
15 FEB 20.000 0.060 0.100 0.100 58.3% 278 0
15 FEB 21.000 0.020 0.100 0.100 64.1% 213 0
15 FEB 22.000 0.010 0.080 0.080 81.5% 548 0
15 FEB 23.000 0 0.060 0.060 65.2% 158 0
15 FEB 24.000 0 0.050 0.050 -- 187 0
15 FEB 25.000 0 0.080 0.080 -- 99 0
15 FEB 26.000 0 0.080 0.080 -- 224 0
15 FEB 27.000 0 0.070 0.070 -- 105 0
15 FEB 28.000 0 0.070 0.070 -- 211 0
15 FEB 29.000 0 0.070 0.070 -- 95 4
15 FEB 30.000 0 0.070 0.070 -- 198 0
15 FEB 31.000 0 0.070 0.070 -- 99 0
15 MAR 10.000 6.400 6.550 6.550 92.5% 0 0
15 MAR 11.000 5.450 5.600 5.600 84.0% 0 0
15 MAR 12.000 4.550 4.700 4.700 78.9% 25 0
15 MAR 13.000 3.650 3.800 3.800 71.0% 0 10
15 MAR 14.000 2.860 2.970 2.970 66.5% 3 0
15 MAR 15.000 2.150 2.250 2.250 63.2% 99 0
15 MAR 16.000 1.550 1.640 1.640 60.7% 216 4
15 MAR 17.000 1.050 1.130 1.130 57.9% 262 60
15 MAR 18.000 0.640 0.700 0.700 54.0% 1,166 25
15 MAR 19.000 0.400 0.470 0.470 53.9% 176 18
15 MAY 10.000 6.500 6.700 6.700 83.1% 94 0
15 MAY 11.000 5.600 5.800 5.800 76.2% 11 0
15 MAY 12.000 4.800 4.950 4.950 72.2% 10 0
15 MAY 13.000 3.950 4.150 4.150 66.7% 73 0
15 MAY 14.000 3.250 3.450 3.450 64.3% 108 0
15 MAY 15.000 2.610 2.810 2.810 61.8% 291 0
15 MAY 16.000 2.040 2.240 2.240 59.4% 359 0
15 MAY 17.000 1.570 1.740 1.740 57.4% 462 20
15 MAY 18.000 1.130 1.240 1.240 53.7% 219 66
15 MAY 19.000 0.830 0.990 0.990 53.6% 141 80
15 MAY 20.000 0.590 0.700 0.700 51.9% 372 20
15 MAY 21.000 0.430 0.500 0.500 51.3% 319 0
15 MAY 22.000 0.300 0.370 0.370 50.9% 240 10
15 MAY 23.000 0.210 0.270 0.270 50.6% 63 0
15 MAY 24.000 0.140 0.220 0.220 51.0% 20 0
15 MAY 25.000 0.100 0.210 0.210 53.0% 61 0
15 MAY 26.000 0.060 0.150 0.150 51.8% 44 0
15 MAY 27.000 0.040 0.170 0.170 53.7% 0 0
15 MAY 28.000 0.020 0.160 0.160 52.6% 2 0
15 MAY 29.000 0.020 0.160 0.160 54.9% 0 0
15 AUG 11.000 5.700 5.900 5.900 65.6% 0 0
15 AUG 12.000 4.900 5.100 5.100 61.6% 0 0
15 AUG 13.000 4.150 4.400 4.400 58.8% 0 0
15 AUG 14.000 3.500 3.700 3.700 56.1% 0 0
15 AUG 15.000 2.910 3.100 3.100 54.2% 3 0
15 AUG 16.000 2.370 2.540 2.540 52.1% 64 6
15 AUG 17.000 1.910 2.070 2.070 50.5% 94 0
15 AUG 18.000 1.500 1.670 1.670 49.0% 124 0
15 AUG 19.000 1.200 1.350 1.350 48.4% 141 57
16 JAN 11.000 5.800 6.200 6.200 61.9% 10 0
16 JAN 12.000 5.050 5.350 5.350 57.1% 0 0
16 JAN 13.000 4.300 4.650 4.650 53.6% 85 2
16 JAN 14.000 3.700 4.000 4.000 51.4% 17 5
16 JAN 15.000 3.150 3.500 3.500 50.3% 272 0
16 JAN 16.000 2.600 2.950 2.950 48.0% 341 0
16 JAN 17.000 2.180 2.480 2.480 46.7% 180 90
16 JAN 18.000 1.860 2.070 2.070 45.9% 438 0
16 JAN 19.000 1.440 1.630 1.630 43.3% 484 20
16 JAN 20.000 1.170 1.400 1.400 43.0% 711 53
16 JAN 21.000 0.880 1.120 1.120 41.4% 61 10
16 JAN 22.000 0.690 0.920 0.920 40.8% 319 10
16 JAN 23.000 0.520 0.760 0.760 40.1% 217 10
16 JAN 24.000 0.380 0.590 0.590 39.0% 31 0
16 JAN 25.000 0.300 0.490 0.490 38.9% 228 0
16 JAN 26.000 0.180 0.420 0.420 38.1% 38 0
16 JAN 27.000 0.250 0.370 0.370 40.4% 10 0
16 JAN 28.000 0.240 0.330 0.330 41.4% 130 0
16 JAN 29.000 0.190 0.250 0.250 40.6% 43 0
16 JAN 30.000 0.150 0.250 0.250 41.4% 157 0
16 JAN 32.000 0.010 0.240 0.240 42.8% 250 0
16 JAN 34.000 0.070 0.240 0.240 45.0% 53 0
17 JAN 11.000 6.150 7.050 7.050 63.5% 34 0
17 JAN 12.000 5.400 6.300 6.300 58.7% 10 0
17 JAN 13.000 4.900 5.700 5.700 56.8% 24 0
17 JAN 14.000 4.300 5.100 5.100 54.0% 24 0
17 JAN 15.000 3.800 4.550 4.550 51.9% 65 0
17 JAN 16.000 3.450 4.100 4.100 51.1% 10 0
17 JAN 17.000 3.000 3.550 3.550 48.7% 14 0
17 JAN 18.000 2.700 3.200 3.200 48.1% 72 0
17 JAN 19.000 2.150 2.850 2.850 45.8% 0 0
17 JAN 20.000 1.940 2.420 2.420 44.6% 59 0
17 JAN 21.000 1.860 2.150 2.150 45.0% 71 0
17 JAN 22.000 1.410 1.850 1.850 42.6% 24 0
17 JAN 23.000 1.190 1.640 1.640 41.8% 10 0
17 JAN 24.000 0.990 1.450 1.450 41.1% 5 0
17 JAN 25.000 0.860 1.280 1.280 40.7% 14 0
17 JAN 26.000 0.680 1.140 1.140 40.0% 22 0
17 JAN 27.000 0.640 1.020 1.020 40.2% 5 0
17 JAN 28.000 0.530 0.930 0.930 40.0% 98 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 14,375 Volume: 422
15 FEB 10.000 0 0.050 0.050 99.9% 0 0
15 FEB 11.000 0.010 0.080 0.080 95.7% 20 0
15 FEB 12.000 0.040 0.110 0.110 86.4% 145 0
15 FEB 13.000 0.090 0.170 0.170 78.3% 160 0
15 FEB 14.000 0.190 0.260 0.260 70.5% 330 10
15 FEB 15.000 0.390 0.460 0.460 66.2% 192 2
15 FEB 16.000 0.730 0.800 0.800 63.0% 331 20
15 FEB 17.000 1.230 1.310 1.310 60.3% 304 40
15 FEB 18.000 1.910 2.010 2.010 59.5% 184 0
15 FEB 19.000 2.760 2.840 2.840 61.3% 251 0
15 FEB 20.000 3.650 3.800 3.800 65.2% 293 7
15 FEB 21.000 4.600 4.750 4.750 67.9% 171 0
15 FEB 22.000 5.600 5.700 5.700 81.3% 203 0
15 FEB 23.000 6.550 6.700 6.700 63.6% 215 63
15 FEB 24.000 7.550 7.700 7.700 -- 186 0
15 FEB 25.000 8.550 8.700 8.700 -- 181 0
15 FEB 26.000 9.550 9.700 9.700 -- 155 0
15 FEB 27.000 10.550 10.700 10.700 -- 20 0
15 FEB 28.000 11.550 11.700 11.700 -- 33 0
15 FEB 29.000 12.550 12.700 12.700 -- 2 0
15 FEB 30.000 13.550 13.700 13.700 -- 6 0
15 FEB 31.000 14.550 14.700 14.700 -- 34 0
15 MAR 10.000 0.100 0.140 0.140 90.1% 0 0
15 MAR 11.000 0.110 0.190 0.190 79.6% 0 0
15 MAR 12.000 0.190 0.270 0.270 73.9% 63 0
15 MAR 13.000 0.310 0.390 0.390 68.7% 0 0
15 MAR 14.000 0.500 0.570 0.570 64.4% 65 0
15 MAR 15.000 0.780 0.850 0.850 61.3% 52 0
15 MAR 16.000 1.160 1.240 1.240 58.5% 70 40
15 MAR 17.000 1.660 1.770 1.770 56.7% 20 20
15 MAR 18.000 2.270 2.400 2.400 54.5% 0 0
15 MAR 19.000 3.000 3.150 3.150 53.2% 0 0
15 MAY 10.000 0.150 0.310 0.310 71.2% 480 0
15 MAY 11.000 0.240 0.410 0.410 66.5% 90 0
15 MAY 12.000 0.420 0.520 0.520 63.0% 65 0
15 MAY 13.000 0.600 0.730 0.730 59.9% 152 0
15 MAY 14.000 0.860 1.030 1.030 57.8% 381 0
15 MAY 15.000 1.230 1.380 1.380 56.0% 405 23
15 MAY 16.000 1.670 1.850 1.850 54.8% 161 56
15 MAY 17.000 2.140 2.380 2.380 52.5% 1,068 0
15 MAY 18.000 2.710 2.940 2.940 49.7% 167 0
15 MAY 19.000 3.400 3.600 3.600 47.8% 218 0
15 MAY 20.000 4.150 4.350 4.350 45.9% 138 0
15 MAY 21.000 4.950 5.200 5.200 44.5% 36 0
15 MAY 22.000 5.850 6.000 6.000 41.3% 98 0
15 MAY 23.000 6.750 6.950 6.950 39.9% 167 60
15 MAY 24.000 7.700 7.850 7.850 41.6% 48 0
15 MAY 25.000 8.650 8.850 8.850 -- 37 0
15 MAY 26.000 9.600 9.800 9.800 -- 55 0
15 MAY 27.000 10.600 10.750 10.750 -- 40 0
15 MAY 28.000 11.550 11.750 11.750 -- 2 0
15 MAY 29.000 12.550 12.750 12.750 -- 49 0
15 AUG 11.000 0.530 0.650 0.650 57.7% 13 0
15 AUG 12.000 0.750 0.900 0.900 56.0% 12 0
15 AUG 13.000 1.010 1.160 1.160 53.6% 19 0
15 AUG 14.000 1.350 1.500 1.500 52.0% 75 0
15 AUG 15.000 1.770 1.910 1.910 50.6% 90 0
15 AUG 16.000 2.260 2.400 2.400 49.6% 143 30
15 AUG 17.000 2.790 2.960 2.960 48.4% 73 20
15 AUG 18.000 3.400 3.600 3.600 47.6% 74 0
15 AUG 19.000 4.100 4.250 4.250 46.6% 70 3
16 JAN 11.000 0.690 0.920 0.920 48.6% 23 0
16 JAN 12.000 0.930 1.150 1.150 46.3% 53 0
16 JAN 13.000 1.210 1.420 1.420 44.0% 99 0
16 JAN 14.000 1.550 1.790 1.790 42.4% 635 26
16 JAN 15.000 2.060 2.280 2.280 42.3% 811 0
16 JAN 16.000 2.480 2.810 2.810 40.8% 285 2
16 JAN 17.000 3.050 3.400 3.400 40.1% 39 0
16 JAN 18.000 3.650 4.000 4.000 38.8% 165 0
16 JAN 19.000 4.250 4.600 4.600 36.5% 382 0
16 JAN 20.000 5.000 5.350 5.350 36.0% 432 0
16 JAN 21.000 5.700 6.050 6.050 33.5% 123 0
16 JAN 22.000 6.500 6.850 6.850 31.9% 360 0
16 JAN 23.000 7.300 7.700 7.700 29.6% 313 0
16 JAN 24.000 8.150 8.550 8.550 25.5% 184 0
16 JAN 25.000 9.050 9.450 9.450 -- 228 0
16 JAN 26.000 9.950 10.350 10.350 -- 115 0
16 JAN 27.000 10.900 11.350 11.350 -- 105 0
16 JAN 28.000 11.850 12.300 12.300 -- 24 0
16 JAN 29.000 12.750 13.200 13.200 -- 102 0
16 JAN 30.000 13.700 14.200 14.200 -- 124 0
16 JAN 32.000 15.700 16.100 16.100 -- 24 0
16 JAN 34.000 17.650 18.050 18.050 -- 318 0
17 JAN 11.000 1.100 1.370 1.370 39.1% 96 0
17 JAN 12.000 1.150 1.610 1.610 35.0% 89 0
17 JAN 13.000 1.530 1.970 1.970 33.9% 50 0
17 JAN 14.000 1.930 2.380 2.380 32.6% 60 0
17 JAN 15.000 2.170 2.880 2.880 30.3% 354 0
17 JAN 16.000 2.750 3.500 3.500 30.2% 77 0
17 JAN 17.000 3.250 3.950 3.950 27.8% 173 0
17 JAN 18.000 3.900 4.600 4.600 27.0% 20 0
17 JAN 19.000 4.550 5.250 5.250 25.4% 76 0
17 JAN 20.000 5.150 6.050 6.050 23.7% 43 0
17 JAN 21.000 5.850 6.800 6.800 21.2% 50 0
17 JAN 22.000 6.600 7.500 7.500 14.6% 100 0
17 JAN 23.000 7.400 8.300 8.300 -- 20 0
17 JAN 24.000 8.200 9.100 9.100 -- 10 0
17 JAN 25.000 9.050 9.950 9.950 -- 49 0
17 JAN 26.000 9.950 10.800 10.800 -- 21 0
17 JAN 27.000 10.550 12.000 12.000 -- 0 0
17 JAN 28.000 11.450 12.900 12.900 -- 31 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.